Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nauticus Robotics, Inc. - Common stock (NQ: KITT )

0.1875 -0.0054 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.7200 0.7400 0.5867 0.6778 727,307 -0.03(-4.54%)
Dec 28, 2023 0.7600 0.7878 0.7000 0.7100 580,443 -0.04(-5.21%)
Dec 27, 2023 0.7200 0.7597 0.7069 0.7490 636,028 +0.04(+5.34%)
Dec 26, 2023 0.7959 0.7988 0.7000 0.7110 341,403 -0.02(-3.27%)
Dec 22, 2023 0.7400 0.7627 0.7283 0.7350 188,777 -0.00(-0.16%)
Dec 21, 2023 0.7100 0.7771 0.7056 0.7362 252,829 +0.03(+4.34%)
Dec 20, 2023 0.7500 0.7580 0.7056 0.7056 169,822 -0.04(-5.67%)
Dec 19, 2023 0.7400 0.7952 0.7175 0.7480 262,834 +0.01(+1.22%)
Dec 18, 2023 0.7000 0.7998 0.7000 0.7390 113,429 +0.01(+1.80%)
Dec 15, 2023 0.7700 0.7903 0.7259 0.7259 61,143 -0.03(-4.50%)
Dec 14, 2023 0.7512 0.8075 0.7448 0.7601 49,754 +0.03(+3.56%)
Dec 13, 2023 0.7320 0.7681 0.7320 0.7340 39,738 -0.03(-3.43%)
Dec 12, 2023 0.8000 0.8200 0.7196 0.7601 81,220 -0.02(-3.17%)
Dec 11, 2023 0.9300 0.9335 0.7611 0.7850 172,755 -0.15(-15.59%)
Dec 08, 2023 1.000 1.000 0.9100 0.9300 89,036 -0.05(-5.10%)
Dec 07, 2023 1.030 1.040 0.9800 0.9800 47,627 -0.00(-0.01%)
Dec 06, 2023 1.080 1.095 0.9586 0.9801 106,400 -0.11(-10.08%)
Dec 05, 2023 1.150 1.180 1.070 1.090 55,857 -0.06(-5.22%)
Dec 04, 2023 1.250 1.270 1.105 1.150 160,482 +0.05(+4.55%)
Dec 01, 2023 1.430 1.430 1.020 1.100 119,378 -0.25(-18.52%)
Nov 30, 2023 1.460 1.470 1.320 1.350 25,076 -0.13(-8.78%)
Nov 29, 2023 1.660 1.660 1.450 1.480 68,160 -0.15(-9.20%)
Nov 28, 2023 1.610 1.680 1.600 1.630 16,618 +0.03(+1.87%)
Nov 27, 2023 1.720 1.720 1.600 1.600 35,601 -0.07(-4.19%)
Nov 24, 2023 1.670 1.720 1.660 1.670 28,576 +0.00(+0.13%)
Nov 22, 2023 1.620 1.720 1.620 1.668 11,942 +0.02(+1.08%)
Nov 21, 2023 1.670 1.690 1.630 1.650 15,669 -0.01(-0.60%)
Nov 20, 2023 1.620 1.690 1.620 1.660 10,538 +0.04(+2.47%)
Nov 17, 2023 1.620 1.690 1.620 1.620 10,531 +0.00(+0.00%)
Nov 16, 2023 1.670 1.748 1.620 1.620 21,117 -0.04(-2.41%)
Nov 15, 2023 1.730 1.815 1.660 1.660 54,917 -0.12(-6.74%)
Nov 14, 2023 1.820 1.830 1.740 1.780 18,270 -0.01(-0.56%)
Nov 13, 2023 1.820 1.821 1.720 1.790 26,580 +0.04(+2.29%)
Nov 10, 2023 1.790 1.820 1.740 1.750 12,603 -0.05(-2.78%)
Nov 09, 2023 1.790 1.830 1.741 1.800 18,649 +0.01(+0.56%)
Nov 08, 2023 1.750 1.830 1.750 1.790 22,365 +0.01(+0.56%)
Nov 07, 2023 1.790 1.899 1.775 1.780 26,271 -0.02(-1.11%)
Nov 06, 2023 1.790 1.850 1.790 1.800 19,941 +0.00(+0.00%)
Nov 03, 2023 1.850 1.870 1.800 1.800 40,509 -0.09(-4.86%)
Nov 02, 2023 1.890 1.940 1.829 1.892 19,517 -0.01(-0.42%)
Nov 01, 2023 1.810 1.900 1.810 1.900 13,122 +0.08(+4.40%)
Oct 31, 2023 1.840 1.920 1.820 1.820 24,141 -0.08(-4.21%)
Oct 30, 2023 1.850 1.910 1.834 1.900 14,779 +0.04(+2.15%)
Oct 27, 2023 1.800 1.890 1.800 1.860 9,751 +0.05(+2.76%)
Oct 26, 2023 1.750 1.820 1.750 1.810 25,314 +0.06(+3.17%)
Oct 25, 2023 1.760 1.830 1.753 1.754 22,083 -0.08(-4.13%)
Oct 24, 2023 1.810 1.850 1.760 1.830 18,606 -0.01(-0.54%)
Oct 23, 2023 1.760 1.850 1.740 1.840 25,109 +0.04(+2.22%)
Oct 20, 2023 1.760 1.840 1.760 1.800 20,184 -0.02(-1.10%)
Oct 19, 2023 1.790 1.850 1.790 1.820 5,094 +0.00(+0.11%)
Oct 18, 2023 1.780 1.840 1.780 1.818 6,036 +0.04(+2.13%)
Oct 17, 2023 1.830 1.880 1.780 1.780 21,250 -0.09(-4.81%)
Oct 16, 2023 1.800 1.890 1.820 1.870 14,469 +0.03(+1.63%)
Oct 13, 2023 1.810 1.892 1.760 1.840 7,237 +0.02(+1.10%)
Oct 12, 2023 1.780 1.910 1.780 1.820 8,581 +0.03(+1.68%)
Oct 11, 2023 1.810 1.890 1.790 1.790 56,172 -0.11(-5.79%)
Oct 10, 2023 1.950 1.950 1.830 1.900 18,674 -0.01(-0.52%)
Oct 09, 2023 1.910 1.910 1.800 1.910 29,306 +0.02(+1.06%)
Oct 06, 2023 1.910 1.910 1.870 1.890 17,743 -0.06(-3.08%)
Oct 05, 2023 1.890 1.970 1.801 1.950 115,996 +0.06(+3.17%)
Oct 04, 2023 1.790 1.890 1.760 1.890 63,843 +0.05(+2.72%)
Oct 03, 2023 1.800 1.840 1.740 1.840 44,691 +0.05(+2.79%)
Oct 02, 2023 1.780 1.790 1.720 1.790 37,866 +0.02(+1.13%)
Sep 29, 2023 1.750 1.830 1.750 1.770 44,754 +0.01(+0.57%)
Sep 28, 2023 1.790 1.810 1.745 1.760 30,322 -0.05(-2.76%)
Sep 27, 2023 1.860 1.910 1.810 1.810 50,756 -0.09(-4.74%)
Sep 26, 2023 1.870 1.920 1.870 1.900 96,316 -0.01(-0.52%)
Sep 25, 2023 1.900 1.940 1.910 1.910 50,157 +0.00(+0.00%)
Sep 22, 2023 1.950 1.970 1.910 1.910 52,610 -0.07(-3.54%)
Sep 21, 2023 2.010 2.010 1.950 1.980 63,943 -0.01(-0.50%)
Sep 20, 2023 1.970 2.010 1.920 1.990 51,607 +0.01(+0.51%)
Sep 19, 2023 1.890 2.030 1.880 1.980 85,224 +0.05(+2.59%)
Sep 18, 2023 1.900 1.945 1.900 1.930 150,705 +0.02(+1.05%)
Sep 15, 2023 1.920 2.010 1.900 1.910 455,469 -0.09(-4.50%)
Sep 14, 2023 2.260 2.320 1.850 2.000 7,599,090 -0.01(-0.50%)
Sep 13, 2023 2.010 2.040 2.000 2.010 22,266 +0.01(+0.50%)
Sep 12, 2023 2.030 2.100 1.940 2.000 42,346 +0.00(+0.00%)
Sep 11, 2023 2.000 2.090 1.930 2.000 68,065 -0.02(-0.99%)
Sep 08, 2023 2.140 2.145 2.020 2.020 23,222 -0.05(-2.42%)
Sep 07, 2023 2.060 2.200 2.040 2.070 31,647 -0.01(-0.48%)
Sep 06, 2023 2.160 2.160 2.040 2.080 20,726 -0.02(-0.95%)
Sep 05, 2023 2.050 2.140 2.025 2.100 37,122 +0.10(+5.00%)
Sep 01, 2023 2.000 2.050 1.980 2.000 19,652 -0.02(-0.99%)
Aug 31, 2023 2.040 2.090 2.000 2.020 48,632 +0.00(+0.00%)
Aug 30, 2023 2.050 2.120 2.000 2.020 50,259 -0.10(-4.72%)
Aug 29, 2023 2.080 2.120 2.010 2.120 43,174 +0.07(+3.41%)
Aug 28, 2023 2.000 2.075 1.960 2.050 52,905 +0.05(+2.50%)
Aug 25, 2023 2.000 2.000 1.950 2.000 18,687 +0.05(+2.56%)
Aug 24, 2023 1.960 2.029 1.950 1.950 16,722 -0.04(-2.01%)
Aug 23, 2023 1.970 2.000 1.950 1.990 11,953 -0.01(-0.75%)
Aug 22, 2023 1.930 2.020 1.930 2.005 21,908 +0.06(+3.35%)
Aug 21, 2023 2.000 2.000 1.910 1.940 15,991 -0.06(-3.00%)
Aug 18, 2023 1.930 2.030 1.904 2.000 33,729 +0.07(+3.63%)
Aug 17, 2023 1.880 1.955 1.880 1.930 14,222 +0.01(+0.69%)
Aug 16, 2023 1.880 1.920 1.860 1.917 10,962 +0.01(+0.36%)
Aug 15, 2023 1.880 1.910 1.820 1.910 15,746 +0.00(+0.00%)
Aug 14, 2023 1.950 1.955 1.875 1.910 24,473 -0.01(-0.52%)
Aug 11, 2023 1.960 1.970 1.810 1.920 45,396 +0.11(+6.08%)
Aug 10, 2023 2.030 2.030 1.800 1.810 78,558 -0.10(-5.24%)
Aug 09, 2023 1.900 1.950 1.870 1.910 30,412 +0.01(+0.53%)
Aug 08, 2023 1.890 1.910 1.870 1.900 27,584 +0.01(+0.53%)
Aug 07, 2023 1.900 1.979 1.890 1.890 23,634 -0.04(-2.07%)
Aug 04, 2023 1.960 1.980 1.910 1.930 11,817 -0.02(-1.03%)
Aug 03, 2023 1.930 1.980 1.909 1.950 36,614 +0.00(+0.00%)
Aug 02, 2023 1.980 2.040 1.920 1.950 35,951 -0.05(-2.50%)
Aug 01, 2023 1.990 2.030 1.960 2.000 35,936 +0.00(+0.00%)
Jul 31, 2023 2.060 2.060 1.984 2.000 16,044 -0.03(-1.48%)
Jul 28, 2023 1.970 2.100 1.950 2.030 59,689 +0.09(+4.64%)
Jul 27, 2023 1.970 1.990 1.936 1.940 16,757 -0.04(-2.02%)
Jul 26, 2023 2.060 2.060 1.950 1.980 24,072 -0.01(-0.50%)
Jul 25, 2023 2.100 2.100 1.980 1.990 22,247 -0.10(-4.78%)
Jul 24, 2023 2.030 2.100 2.020 2.090 17,070 +0.04(+1.95%)
Jul 21, 2023 1.960 2.060 1.960 2.050 17,254 +0.08(+4.06%)
Jul 20, 2023 2.120 2.150 1.920 1.970 105,400 -0.18(-8.37%)
Jul 19, 2023 2.160 2.160 2.090 2.150 23,860 +0.00(+0.00%)
Jul 18, 2023 2.130 2.150 2.040 2.150 20,489 +0.02(+0.94%)
Jul 17, 2023 2.100 2.190 2.065 2.130 28,101 +0.03(+1.43%)
Jul 14, 2023 2.100 2.100 2.020 2.100 29,404 +0.03(+1.45%)
Jul 13, 2023 2.010 2.120 2.010 2.070 43,259 +0.01(+0.49%)
Jul 12, 2023 2.120 2.120 2.010 2.060 47,207 -0.07(-3.29%)
Jul 11, 2023 2.200 2.200 2.080 2.130 19,002 -0.02(-0.93%)
Jul 10, 2023 2.110 2.200 2.060 2.150 78,274 +0.10(+4.88%)
Jul 07, 2023 2.110 2.180 2.040 2.050 115,686 -0.06(-2.84%)
Jul 06, 2023 2.100 2.170 2.090 2.110 43,156 -0.03(-1.40%)
Jul 05, 2023 2.230 2.230 2.080 2.140 52,530 -0.05(-2.28%)
Jul 03, 2023 2.030 2.205 2.000 2.190 64,721 +0.12(+5.80%)
Jun 30, 2023 2.110 2.140 2.000 2.070 84,452 +0.00(+0.00%)
Jun 29, 2023 2.070 2.130 1.990 2.070 101,977 +0.03(+1.47%)
Jun 28, 2023 2.000 2.070 1.950 2.040 119,178 +0.02(+0.99%)
Jun 27, 2023 1.810 2.050 1.810 2.020 424,196 +0.20(+10.99%)
Jun 26, 2023 2.090 2.100 1.678 1.820 867,915 -0.48(-20.87%)
Jun 23, 2023 2.390 2.450 2.020 2.300 12,039,850 +0.32(+16.16%)
Jun 22, 2023 2.050 2.075 1.970 1.980 24,087 -0.07(-3.41%)
Jun 21, 2023 2.100 2.150 2.050 2.050 59,402 -0.05(-2.38%)
Jun 20, 2023 2.440 2.490 2.060 2.100 49,494 -0.39(-15.66%)
Jun 16, 2023 2.150 2.490 2.130 2.490 177,650 +0.31(+14.01%)
Jun 15, 2023 2.250 2.250 2.100 2.184 28,445 +0.07(+3.51%)
May 08, 2023 2.250 2.250 2.110 2.110 71,145 -0.17(-7.46%)
May 05, 2023 2.380 2.380 2.230 2.280 39,717 -0.12(-5.00%)
May 04, 2023 2.480 2.480 2.330 2.400 43,425 +0.05(+2.13%)
May 03, 2023 2.380 2.450 2.350 2.350 27,229 -0.09(-3.69%)
May 02, 2023 2.290 2.460 2.230 2.440 41,826 +0.12(+5.17%)
May 01, 2023 2.290 2.360 2.290 2.320 6,603 -0.03(-1.28%)
Apr 28, 2023 2.280 2.390 2.250 2.350 15,013 +0.05(+2.17%)
Apr 27, 2023 2.340 2.355 2.280 2.300 8,345 +0.02(+0.88%)
Apr 26, 2023 2.350 2.350 2.240 2.280 18,282 -0.09(-3.80%)
Apr 25, 2023 2.400 2.430 2.310 2.370 20,927 -0.07(-2.87%)
Apr 24, 2023 2.470 2.510 2.440 2.440 20,821 -0.10(-3.94%)
Apr 21, 2023 2.630 2.660 2.470 2.540 13,554 -0.06(-2.31%)
Apr 20, 2023 2.500 2.650 2.490 2.600 103,748 +0.18(+7.44%)
Apr 19, 2023 2.470 2.569 2.420 2.420 24,003 -0.08(-3.20%)
Apr 18, 2023 2.720 2.720 2.462 2.500 33,443 -0.17(-6.37%)
Apr 17, 2023 2.430 2.705 2.360 2.670 164,820 +0.39(+17.11%)
Apr 14, 2023 2.400 2.470 2.280 2.280 129,751 -0.18(-7.32%)
Apr 13, 2023 2.650 2.690 2.450 2.460 111,905 -0.29(-10.55%)
Apr 12, 2023 2.740 2.810 2.740 2.750 22,757 +0.03(+1.10%)
Apr 11, 2023 2.680 2.720 2.650 2.720 12,117 +0.10(+3.82%)
Apr 10, 2023 2.840 2.840 2.600 2.620 60,364 -0.29(-9.97%)
Apr 06, 2023 2.950 2.954 2.875 2.910 8,657 -0.09(-3.00%)
Apr 05, 2023 2.900 3.000 2.900 3.000 19,028 +0.08(+2.74%)
Apr 04, 2023 2.950 3.110 2.910 2.920 93,593 -0.11(-3.63%)
Apr 03, 2023 3.000 3.110 2.990 3.030 37,674 +0.05(+1.85%)
Mar 31, 2023 2.990 3.000 2.910 2.975 24,755 +0.00(+0.17%)
Mar 30, 2023 2.960 3.000 2.910 2.970 45,097 +0.01(+0.34%)
Mar 29, 2023 2.960 3.120 2.910 2.960 44,986 -0.14(-4.52%)
Mar 28, 2023 3.110 3.110 2.970 3.100 21,320 +0.05(+1.64%)
Mar 27, 2023 3.050 3.120 3.010 3.050 6,683 -0.05(-1.61%)
Mar 24, 2023 3.050 3.190 3.010 3.100 27,420 +0.05(+1.64%)
Mar 23, 2023 3.220 3.220 3.020 3.050 28,450 -0.10(-3.17%)
Mar 22, 2023 3.080 3.160 3.010 3.150 11,500 +0.15(+5.00%)
Mar 21, 2023 2.950 3.180 2.950 3.000 63,752 +0.01(+0.33%)
Mar 20, 2023 3.100 3.100 2.915 2.990 22,811 -0.04(-1.32%)
Mar 17, 2023 2.900 3.120 2.860 3.030 65,801 +0.11(+3.77%)
Mar 16, 2023 2.840 2.920 2.780 2.920 11,260 +0.17(+6.18%)
Mar 15, 2023 2.650 2.900 2.550 2.750 41,094 +0.04(+1.48%)
Mar 14, 2023 2.520 2.906 2.520 2.710 25,885 -0.01(-0.37%)
Mar 13, 2023 2.890 2.944 2.700 2.720 34,289 -0.17(-5.88%)
Mar 10, 2023 3.000 3.190 2.640 2.890 138,737 -0.11(-3.67%)
Mar 09, 2023 3.290 3.350 3.000 3.000 83,655 -0.26(-7.98%)
Mar 08, 2023 3.400 3.400 3.240 3.260 15,077 -0.06(-1.81%)
Mar 07, 2023 3.260 3.587 3.260 3.320 5,347 +0.00(+0.00%)
Mar 06, 2023 3.600 3.620 3.150 3.320 36,300 -0.24(-6.74%)
Mar 03, 2023 3.500 3.674 3.409 3.560 27,496 +0.01(+0.28%)
Mar 02, 2023 3.550 3.719 3.550 3.550 33,212 -0.02(-0.56%)
Mar 01, 2023 3.780 3.795 3.550 3.570 7,583 -0.15(-4.03%)
Feb 28, 2023 3.730 3.783 3.650 3.720 30,154 -0.03(-0.93%)
Feb 27, 2023 3.700 3.830 3.700 3.755 23,154 +0.04(+1.21%)
Feb 24, 2023 3.760 3.849 3.700 3.710 12,306 +0.00(+0.00%)
Feb 23, 2023 3.700 3.830 3.700 3.710 9,260 +0.01(+0.27%)
Feb 22, 2023 3.780 3.850 3.700 3.700 30,125 -0.08(-2.12%)
Feb 21, 2023 3.800 3.880 3.600 3.780 31,328 -0.03(-0.79%)
Feb 17, 2023 3.850 3.990 3.800 3.810 43,904 +0.05(+1.33%)
Feb 16, 2023 3.970 4.000 3.750 3.760 31,810 -0.14(-3.59%)
Feb 15, 2023 3.980 4.090 3.900 3.900 12,154 -0.10(-2.50%)
Feb 14, 2023 3.840 4.000 3.840 4.000 20,113 +0.16(+4.17%)
Feb 13, 2023 3.690 3.890 3.600 3.840 23,767 +0.08(+2.13%)
Feb 10, 2023 3.960 3.975 3.760 3.760 27,744 -0.15(-3.84%)
Feb 09, 2023 3.780 4.040 3.664 3.910 51,229 +0.19(+4.97%)
Feb 08, 2023 3.660 3.780 3.600 3.725 50,905 +0.02(+0.68%)
Feb 07, 2023 3.640 3.720 3.530 3.700 37,526 -0.02(-0.54%)
Feb 06, 2023 3.560 3.730 3.500 3.720 25,952 +0.17(+4.79%)
Feb 03, 2023 3.490 3.750 3.370 3.550 62,122 +0.23(+6.93%)
Feb 02, 2023 3.380 3.470 3.300 3.320 24,744 -0.06(-1.78%)
Feb 01, 2023 3.460 3.590 3.350 3.380 35,557 -0.02(-0.59%)
Jan 31, 2023 3.470 3.550 3.360 3.400 22,103 -0.11(-3.13%)
Jan 30, 2023 3.500 3.574 3.365 3.510 19,227 +0.05(+1.45%)
Jan 27, 2023 3.380 3.580 3.380 3.460 12,844 -0.01(-0.29%)
Jan 26, 2023 3.410 3.490 3.335 3.470 24,969 -0.02(-0.57%)
Jan 25, 2023 3.570 3.570 3.400 3.490 11,899 -0.08(-2.24%)
Jan 24, 2023 3.500 3.670 3.500 3.570 11,351 +0.22(+6.57%)
Jan 23, 2023 3.480 3.640 3.350 3.350 27,547 -0.10(-2.90%)
Jan 20, 2023 3.520 3.640 3.320 3.450 30,645 +0.13(+3.92%)
Jan 19, 2023 3.630 3.750 3.310 3.320 13,630 -0.16(-4.60%)
Jan 18, 2023 3.600 3.750 3.440 3.480 13,278 -0.08(-2.25%)
Jan 17, 2023 3.780 3.780 3.550 3.560 26,672 +0.01(+0.28%)
Jan 13, 2023 3.620 3.738 3.490 3.550 23,778 -0.16(-4.31%)
Jan 12, 2023 3.520 3.800 3.490 3.710 17,663 +0.30(+8.80%)
Jan 11, 2023 3.342 3.750 3.342 3.410 18,524 -0.05(-1.45%)
Jan 10, 2023 3.500 3.540 3.410 3.460 8,392 -0.04(-1.14%)
Jan 09, 2023 3.600 3.890 3.280 3.500 40,736 +0.08(+2.34%)
Jan 06, 2023 3.319 3.660 3.250 3.420 20,072 +0.06(+1.79%)
Jan 05, 2023 3.290 3.486 3.280 3.360 8,028 -0.02(-0.59%)
Jan 04, 2023 3.700 3.700 3.370 3.380 28,823 -0.33(-8.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.